682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201900,22507400,82100,82100,82100,82100,79
|
|
20240705,201800,22507400,82100,82100,82100,82100,0
|
|
20240705,201700,22507400,82100,82100,82100,82100,0
|
|
20240705,201600,22507400,82100,82100,82100,82100,0
|
|
20240705,201500,22507400,82100,82100,82100,82100,0
|
|
20240705,201400,22507400,82100,82100,82100,82100,0
|
|
20240705,201300,22507400,82100,82100,82100,82100,0
|
|
20240705,201200,22507400,82100,82100,82100,82100,0
|
|
20240705,201100,22507400,82100,82100,82100,82100,0
|
|
20240705,201000,22507400,82100,82100,82100,82100,0
|
|
20240705,200900,22507400,82100,82100,82100,82100,0
|
|
20240705,200800,22507400,82100,82100,82100,82100,0
|
|
20240705,200700,22507400,82100,82100,82100,82100,0
|
|
20240705,200600,22507400,82100,82100,82100,82100,0
|
|
20240705,200500,22507400,82100,82100,82100,82100,0
|
|
20240705,200400,22507400,82100,82100,82100,82100,0
|
|
20240705,200300,22507400,82100,82100,82100,82100,0
|
|
20240705,200200,22507400,82100,82100,82100,82100,0
|
|
20240705,200100,22507400,82100,82100,82100,82100,0
|
|
20240705,200000,22507400,82100,82100,82100,82100,0
|
|
20240705,195900,22507400,82100,82100,82100,82100,0
|
|
20240705,195800,22507400,82100,82100,82100,82100,0
|
|
20240705,195700,22507400,82100,82100,82100,82100,0
|
|
20240705,195600,22507400,82100,82100,82100,82100,0
|
|
20240705,195500,22507400,82100,82100,82100,82100,0
|
|
20240705,195400,22507400,82100,82100,82100,82100,0
|
|
20240705,195300,22507400,82100,82100,82100,82100,0
|
|
20240705,195200,22507400,82100,82100,82100,82100,0
|
|
20240705,195100,22507400,82100,82100,82100,82100,0
|
|
20240705,195000,22507400,82100,82100,82100,82100,0
|
|
20240705,194900,22507400,82100,82100,82100,82100,79
|
|
20240705,194800,22507400,82100,82100,82100,82100,0
|
|
20240705,194700,22507400,82100,82100,82100,82100,0
|
|
20240705,194600,22507400,82100,82100,82100,82100,0
|
|
20240705,194500,22507400,82100,82100,82100,82100,0
|
|
20240705,194400,22507400,82100,82100,82100,82100,0
|
|
20240705,194300,22507400,82100,82100,82100,82100,0
|
|
20240705,194200,22507400,82100,82100,82100,82100,0
|
|
20240705,194100,22507400,82100,82100,82100,82100,0
|
|
20240705,194000,22507400,82100,82100,82100,82100,0
|
|
20240705,193900,22507400,82100,82100,82100,82100,0
|
|
20240705,193800,22507400,82100,82100,82100,82100,0
|
|
20240705,193700,22507400,82100,82100,82100,82100,0
|
|
20240705,193600,22507400,82100,82100,82100,82100,0
|
|
20240705,193500,22507400,82100,82100,82100,82100,0
|
|
20240705,193400,22507400,82100,82100,82100,82100,0
|
|
20240705,193300,22507400,82100,82100,82100,82100,0
|
|
20240705,193200,22507400,82100,82100,82100,82100,0
|
|
20240705,193100,22507400,82100,82100,82100,82100,0
|
|
20240705,193000,22507400,82100,82100,82100,82100,0
|
|
20240705,192900,22507400,82100,82100,82100,82100,0
|
|
20240705,192800,22507400,82100,82100,82100,82100,0
|
|
20240705,192700,22507400,82100,82100,82100,82100,0
|
|
20240705,192600,22507400,82100,82100,82100,82100,0
|
|
20240705,192500,22507400,82100,82100,82100,82100,0
|
|
20240705,192400,22507400,82100,82100,82100,82100,0
|
|
20240705,192300,22507400,82100,82100,82100,82100,0
|
|
20240705,192200,22507400,82100,82100,82100,82100,0
|
|
20240705,192100,22507400,82100,82100,82100,82100,0
|
|
20240705,192000,22507400,82100,82100,82100,82100,0
|
|
20240705,191900,22507400,82100,82100,82100,82100,79
|
|
20240705,191800,22507400,82100,82100,82100,82100,0
|
|
20240705,191700,22507400,82100,82100,82100,82100,0
|
|
20240705,191600,22507400,82100,82100,82100,82100,0
|
|
20240705,191500,22507400,82100,82100,82100,82100,0
|
|
20240705,191400,22507400,82100,82100,82100,82100,0
|
|
20240705,191300,22507400,82100,82100,82100,82100,0
|
|
20240705,191200,22507400,82100,82100,82100,82100,0
|
|
20240705,191100,22507400,82100,82100,82100,82100,0
|
|
20240705,191000,22507400,82100,82100,82100,82100,0
|
|
20240705,190900,22507400,82100,82100,82100,82100,0
|
|
20240705,190800,22507400,82100,82100,82100,82100,0
|
|
20240705,190700,22507400,82100,82100,82100,82100,0
|
|
20240705,190600,22507400,82100,82100,82100,82100,0
|
|
20240705,190500,22507400,82100,82100,82100,82100,0
|
|
20240705,190400,22507400,82100,82100,82100,82100,0
|
|
20240705,190300,22507400,82100,82100,82100,82100,0
|
|
20240705,190200,22507400,82100,82100,82100,82100,0
|
|
20240705,190100,22507400,82100,82100,82100,82100,0
|
|
20240705,190000,22507400,82100,82100,82100,82100,0
|
|
20240705,185900,22507400,82100,82100,82100,82100,0
|
|
20240705,185800,22507400,82100,82100,82100,82100,0
|
|
20240705,185700,22507400,82100,82100,82100,82100,0
|
|
20240705,185600,22507400,82100,82100,82100,82100,0
|
|
20240705,185500,22507400,82100,82100,82100,82100,0
|
|
20240705,185400,22507400,82100,82100,82100,82100,0
|
|
20240705,185300,22507400,82100,82100,82100,82100,0
|
|
20240705,185200,22507400,82100,82100,82100,82100,0
|
|
20240705,185100,22507400,82100,82100,82100,82100,0
|
|
20240705,185000,22507400,82100,82100,82100,82100,0
|
|
20240705,184900,22507400,82100,82100,82100,82100,79
|
|
20240705,184800,22507400,82100,82100,82100,82100,0
|
|
20240705,184700,22507400,82100,82100,82100,82100,0
|
|
20240705,184600,22507400,82100,82100,82100,82100,0
|
|
20240705,184500,22507400,82100,82100,82100,82100,0
|
|
20240705,184400,22507400,82100,82100,82100,82100,0
|
|
20240705,184300,22507400,82100,82100,82100,82100,0
|
|
20240705,184200,22507400,82100,82100,82100,82100,0
|
|
20240705,184100,22507400,82100,82100,82100,82100,0
|
|
20240705,184000,22507400,82100,82100,82100,82100,0
|
|
20240705,183900,22507400,82100,82100,82100,82100,0
|
|
20240705,183800,22507400,82100,82100,82100,82100,0
|
|
20240705,183700,22507400,82100,82100,82100,82100,0
|
|
20240705,183600,22507400,82100,82100,82100,82100,0
|
|
20240705,183500,22507400,82100,82100,82100,82100,0
|
|
20240705,183400,22507400,82100,82100,82100,82100,0
|
|
20240705,183300,22507400,82100,82100,82100,82100,0
|
|
20240705,183200,22507400,82100,82100,82100,82100,0
|
|
20240705,183100,22507400,82100,82100,82100,82100,0
|
|
20240705,183000,22507400,82100,82100,82100,82100,0
|
|
20240705,182900,22507400,82100,82100,82100,82100,0
|
|
20240705,182800,22507400,82100,82100,82100,82100,0
|
|
20240705,182700,22507400,82100,82100,82100,82100,0
|
|
20240705,182600,22507400,82100,82100,82100,82100,0
|
|
20240705,182500,22507400,82100,82100,82100,82100,0
|
|
20240705,182400,22507400,82100,82100,82100,82100,0
|
|
20240705,182300,22507400,82100,82100,82100,82100,0
|
|
20240705,182200,22507400,82100,82100,82100,82100,0
|
|
20240705,182100,22507400,82100,82100,82100,82100,0
|
|
20240705,182000,22507400,82100,82100,82100,82100,0
|
|
20240705,181900,22507400,82100,82100,82100,82100,79
|
|
20240705,181800,22507400,82100,82100,82100,82100,0
|
|
20240705,181700,22507400,82100,82100,82100,82100,0
|
|
20240705,181600,22507400,82100,82100,82100,82100,0
|
|
20240705,181500,22507400,82100,82100,82100,82100,0
|
|
20240705,181400,22507400,82100,82100,82100,82100,0
|
|
20240705,181300,22507400,82100,82100,82100,82100,0
|
|
20240705,181200,22507400,82100,82100,82100,82100,0
|
|
20240705,181100,22507400,82100,82100,82100,82100,0
|
|
20240705,181000,22507400,82100,82100,82100,82100,0
|
|
20240705,180900,22507400,82100,82100,82100,82100,0
|
|
20240705,180800,22507400,82100,82100,82100,82100,0
|
|
20240705,180700,22507400,82100,82100,82100,82100,0
|
|
20240705,180600,22507400,82100,82100,82100,82100,0
|
|
20240705,180500,22507400,82100,82100,82100,82100,0
|
|
20240705,180400,22507400,82100,82100,82100,82100,0
|
|
20240705,180300,22507400,82100,82100,82100,82100,0
|
|
20240705,180200,22507400,82100,82100,82100,82100,0
|
|
20240705,180100,22507400,82100,82100,82100,82100,0
|
|
20240705,180000,22507400,82100,82100,82100,82100,0
|
|
20240705,175900,22507400,82100,82100,82100,82100,0
|
|
20240705,175800,22507400,82100,82100,82100,82100,0
|
|
20240705,175700,22507400,82100,82100,82100,82100,0
|
|
20240705,175600,22507400,82100,82100,82100,82100,0
|
|
20240705,175500,22507400,82100,82100,82100,82100,0
|
|
20240705,175400,22507400,82100,82100,82100,82100,0
|
|
20240705,175300,22507400,82100,82100,82100,82100,0
|
|
20240705,175200,22507400,82100,82100,82100,82100,0
|
|
20240705,175100,22507400,82100,82100,82100,82100,0
|
|
20240705,175000,22507400,82100,82100,82100,82100,0
|
|
20240705,174900,22507400,82100,82100,82100,82100,79
|
|
20240705,174800,22507400,82100,82100,82100,82100,0
|
|
20240705,174700,22507400,82100,82100,82100,82100,0
|
|
20240705,174600,22507400,82100,82100,82100,82100,0
|
|
20240705,174500,22507400,82100,82100,82100,82100,0
|
|
20240705,174400,22507400,82100,82100,82100,82100,0
|
|
20240705,174300,22507400,82100,82100,82100,82100,0
|
|
20240705,174200,22507400,82100,82100,82100,82100,0
|
|
20240705,174100,22507400,82100,82100,82100,82100,0
|
|
20240705,174000,22507400,82100,82100,82100,82100,0
|
|
20240705,173900,22507400,82100,82100,82100,82100,0
|
|
20240705,173800,22507400,82100,82100,82100,82100,0
|
|
20240705,173700,22507400,82100,82100,82100,82100,0
|
|
20240705,173600,22507400,82100,82100,82100,82100,0
|
|
20240705,173500,22507400,82100,82100,82100,82100,0
|
|
20240705,173400,22507400,82100,82100,82100,82100,0
|
|
20240705,173300,22507400,82100,82100,82100,82100,0
|
|
20240705,173200,22507400,82100,82100,82100,82100,0
|
|
20240705,173100,22507400,82100,82100,82100,82100,0
|
|
20240705,173000,22507400,82100,82100,82100,82100,0
|
|
20240705,172900,22507400,82100,82100,82100,82100,0
|
|
20240705,172800,22507400,82100,82100,82100,82100,0
|
|
20240705,172700,22507400,82100,82100,82100,82100,0
|
|
20240705,172600,22507400,82100,82100,82100,82100,0
|
|
20240705,172500,22507400,82100,82100,82100,82100,0
|
|
20240705,172400,22507400,82100,82100,82100,82100,0
|
|
20240705,172300,22507400,82100,82100,82100,82100,0
|
|
20240705,172200,22507400,82100,82100,82100,82100,0
|
|
20240705,172100,22507400,82100,82100,82100,82100,0
|
|
20240705,172000,22507400,82100,82100,82100,82100,0
|
|
20240705,171900,22507400,82100,82100,82100,82100,79
|
|
20240705,171800,22507400,82100,82100,82100,82100,0
|
|
20240705,171700,22507400,82100,82100,82100,82100,0
|
|
20240705,171600,22507400,82100,82100,82100,82100,0
|
|
20240705,171500,22507400,82100,82100,82100,82100,0
|
|
20240705,171400,22507400,82100,82100,82100,82100,0
|
|
20240705,171300,22507400,82100,82100,82100,82100,0
|
|
20240705,171200,22507400,82100,82100,82100,82100,0
|
|
20240705,171100,22507400,82100,82100,82100,82100,0
|
|
20240705,171000,22507400,82100,82100,82100,82100,0
|
|
20240705,170900,22507400,82100,82100,82100,82100,0
|
|
20240705,170800,22507400,82100,82100,82100,82100,0
|
|
20240705,170700,22507400,82100,82100,82100,82100,0
|
|
20240705,170600,22507400,82100,82100,82100,82100,0
|
|
20240705,170500,22507400,82100,82100,82100,82100,0
|
|
20240705,170400,22507400,82100,82100,82100,82100,0
|
|
20240705,170300,22507400,82100,82100,82100,82100,0
|
|
20240705,170200,22507400,82100,82100,82100,82100,0
|
|
20240705,170100,22507400,82100,82100,82100,82100,0
|
|
20240705,170000,22507400,82100,82100,82100,82100,0
|
|
20240705,165900,22507400,82100,82100,82100,82100,0
|
|
20240705,165800,22507400,82100,82100,82100,82100,0
|
|
20240705,165700,22507400,82100,82100,82100,82100,0
|
|
20240705,165600,22507400,82100,82100,82100,82100,0
|
|
20240705,165500,22507400,82100,82100,82100,82100,0
|
|
20240705,165400,22507400,82100,82100,82100,82100,0
|
|
20240705,165300,22507400,82100,82100,82100,82100,0
|
|
20240705,165200,22507400,82100,82100,82100,82100,0
|
|
20240705,165100,22507400,82100,82100,82100,82100,0
|
|
20240705,165000,22507400,82100,82100,82100,82100,0
|
|
20240705,164900,22507400,82100,82100,82100,82100,79
|
|
20240705,164800,22507400,82100,82100,82100,82100,0
|
|
20240705,164700,22507400,82100,82100,82100,82100,0
|
|
20240705,164600,22507400,82100,82100,82100,82100,0
|
|
20240705,164500,22507400,82100,82100,82100,82100,0
|
|
20240705,164400,22507400,82100,82100,82100,82100,0
|
|
20240705,164300,22507400,82100,82100,82100,82100,0
|
|
20240705,164200,22507400,82100,82100,82100,82100,0
|
|
20240705,164100,22507400,82100,82100,82100,82100,0
|
|
20240705,164000,22507400,82100,82100,82100,82100,0
|
|
20240705,163900,22507400,82100,82100,82100,82100,0
|
|
20240705,163800,22507400,82100,82100,82100,82100,0
|
|
20240705,163700,22507400,82100,82100,82100,82100,0
|
|
20240705,163600,22507400,82100,82100,82100,82100,0
|
|
20240705,163500,22507400,82100,82100,82100,82100,0
|
|
20240705,163400,22507400,82100,82100,82100,82100,0
|
|
20240705,163300,22507400,82100,82100,82100,82100,0
|
|
20240705,163200,22507400,82100,82100,82100,82100,0
|
|
20240705,163100,22507400,82100,82100,82100,82100,0
|
|
20240705,163000,22507400,82100,82100,82100,82100,0
|
|
20240705,162900,22507400,82100,82100,82100,82100,0
|
|
20240705,162800,22507400,82100,82100,82100,82100,0
|
|
20240705,162700,22507400,82100,82100,82100,82100,0
|
|
20240705,162600,22507400,82100,82100,82100,82100,0
|
|
20240705,162500,22507400,82100,82100,82100,82100,0
|
|
20240705,162400,22507400,82100,82100,82100,82100,0
|
|
20240705,162300,22507400,82100,82100,82100,82100,0
|
|
20240705,162200,22507400,82100,82100,82100,82100,0
|
|
20240705,162100,22507400,82100,82100,82100,82100,0
|
|
20240705,162000,22507400,82100,82100,82100,82100,0
|
|
20240705,161900,22507400,82100,82100,82100,82100,79
|
|
20240705,161800,22507400,82100,82100,82100,82100,0
|
|
20240705,161700,22507400,82100,82100,82100,82100,0
|
|
20240705,161600,22507400,82100,82100,82100,82100,0
|
|
20240705,161500,22507400,82100,82100,82100,82100,0
|
|
20240705,161400,22507400,82100,82100,82100,82100,0
|
|
20240705,161300,22507400,82100,82100,82100,82100,0
|
|
20240705,161200,22507400,82100,82100,82100,82100,0
|
|
20240705,161100,22507400,82100,82100,82100,82100,0
|
|
20240705,161000,22507400,82100,82100,82100,82100,0
|
|
20240705,160900,22507400,82100,82100,82100,82100,0
|
|
20240705,160800,22507400,82100,82100,82100,82100,0
|
|
20240705,160700,22507400,82100,82100,82100,82100,0
|
|
20240705,160600,22507400,82100,82100,82100,82100,0
|
|
20240705,160500,22507400,82100,82100,82100,82100,0
|
|
20240705,160400,22507400,82100,82100,82100,82100,0
|
|
20240705,160300,22507400,82100,82100,82100,82100,0
|
|
20240705,160200,22507400,82100,82100,82100,82100,0
|
|
20240705,160100,22507400,82100,82100,82100,82100,0
|
|
20240705,160000,22507400,82100,82100,82100,82100,0
|
|
20240705,155900,22507400,82100,82100,82100,82100,0
|
|
20240705,155800,22507400,82100,82100,82100,82100,0
|
|
20240705,155700,22507400,82100,82100,82100,82100,0
|
|
20240705,155600,22507400,82100,82100,82100,82100,0
|
|
20240705,155500,22507400,82100,82100,82100,82100,0
|
|
20240705,155400,22507400,82100,82100,82100,82100,0
|
|
20240705,155300,22507400,82100,82100,82100,82100,0
|
|
20240705,155200,22507400,82100,82100,82100,82100,0
|
|
20240705,155100,22507400,82100,82100,82100,82100,0
|
|
20240705,155000,22507400,82100,82100,82100,82100,0
|
|
20240705,154900,22507400,82100,82100,82100,82100,79
|
|
20240705,154800,22507400,82100,82100,82100,82100,0
|
|
20240705,154700,22507400,82100,82100,82100,82100,0
|
|
20240705,154600,22507400,82100,82100,82100,82100,0
|
|
20240705,154500,22507400,82100,82100,82100,82100,0
|
|
20240705,154400,22507400,82100,82100,82100,82100,0
|
|
20240705,154300,22507400,82100,82100,82100,82100,0
|
|
20240705,154200,22507400,82100,82100,82100,82100,0
|
|
20240705,154100,22507400,82100,82100,82100,82100,0
|
|
20240705,154000,22507400,82100,82100,82100,82100,0
|
|
20240705,153900,22507400,82100,82100,82100,82100,0
|
|
20240705,153800,22507400,82100,82100,82100,82100,0
|
|
20240705,153700,22507400,82100,82100,82100,82100,0
|
|
20240705,153600,22507400,82100,82100,82100,82100,0
|
|
20240705,153500,22507400,82100,82100,82100,82100,0
|
|
20240705,153400,22507400,82100,82100,82100,82100,0
|
|
20240705,153300,22507400,82100,82100,82100,82100,0
|
|
20240705,153200,22507400,82100,82100,82100,82100,0
|
|
20240705,153100,22507400,82100,82100,82100,82100,0
|
|
20240705,153000,22507400,82100,82100,82100,82100,79
|
|
20240705,152900,16021500,82100,82100,82100,82100,0
|
|
20240705,152800,16021500,82100,82100,82100,82100,0
|
|
20240705,152700,16021500,82100,82100,82100,82100,0
|
|
20240705,152600,16021500,82100,82100,82100,82100,0
|
|
20240705,152500,16021500,82100,82100,82100,82100,0
|
|
20240705,152400,16021500,82100,82100,82100,82100,0
|
|
20240705,152300,16021500,82100,82100,82100,82100,0
|
|
20240705,152200,16021500,82100,82100,82100,82100,0
|
|
20240705,152100,16021500,82100,82100,82100,82100,0
|
|
20240705,152000,16021500,82100,82100,82100,82100,0
|
|
20240705,151900,16021500,82100,82100,82100,82100,3
|
|
20240705,151800,15775200,82500,82500,82500,82500,0
|
|
20240705,151700,15775200,82500,82500,82500,82500,0
|
|
20240705,151600,15775200,82500,82500,82500,82500,0
|
|
20240705,151500,15775200,82500,82500,82500,82500,0
|
|
20240705,151400,15775200,82500,82500,82500,82500,0
|
|
20240705,151300,15775200,82500,82500,82500,82500,0
|
|
20240705,151200,15775200,82500,82500,82500,82500,0
|
|
20240705,151100,15775200,82500,82500,82500,82500,1
|
|
20240705,151000,15692700,82100,82100,82100,82100,0
|
|
20240705,150900,15692700,82100,82100,82100,82100,0
|
|
20240705,150800,15692700,82100,82100,82100,82100,0
|
|
20240705,150700,15692700,82100,82100,82100,82100,0
|
|
20240705,150600,15692700,82100,82100,82100,82100,0
|
|
20240705,150500,15692700,82100,82100,82100,82100,0
|
|
20240705,150400,15692700,82100,82100,82100,82100,0
|
|
20240705,150300,15692700,82100,82100,82100,82100,0
|
|
20240705,150200,15692700,82100,82100,82100,82100,1
|
|
20240705,150100,15610600,82100,82100,82100,82100,0
|
|
20240705,150000,15610600,82100,82100,82100,82100,0
|
|
20240705,145900,15610600,82100,82100,82100,82100,0
|
|
20240705,145800,15610600,82100,82100,82100,82100,0
|
|
20240705,145700,15610600,82100,82100,82100,82100,0
|
|
20240705,145600,15610600,82100,82100,82100,82100,1
|
|
20240705,145500,15528500,82100,82100,82100,82100,1
|
|
20240705,145400,15446400,82100,82100,82100,82100,1
|
|
20240705,145300,15364300,82100,82100,82100,82100,1
|
|
20240705,145200,15282200,82100,82100,82100,82100,2
|
|
20240705,145100,15118000,82100,82100,82100,82100,0
|
|
20240705,145000,15118000,82100,82100,82100,82100,1
|
|
20240705,144900,15035900,82100,82100,82100,82100,0
|
|
20240705,144800,15035900,82100,82100,82100,82100,1
|
|
20240705,144700,14953800,82100,82100,82100,82100,1
|
|
20240705,144600,14871700,82100,82100,82100,82100,2
|
|
20240705,144500,14707500,82100,82100,82100,82100,0
|
|
20240705,144400,14707500,82100,82100,82100,82100,1
|
|
20240705,144300,14625400,82100,82100,82100,82100,0
|
|
20240705,144200,14625400,82100,82100,82100,82100,2
|
|
20240705,144100,14461200,82100,82100,82100,82100,1
|
|
20240705,144000,14379100,82100,82100,82100,82100,0
|
|
20240705,143900,14379100,82100,82100,82100,82100,1
|
|
20240705,143800,14297000,82100,82100,82100,82100,0
|
|
20240705,143700,14297000,82100,82100,82100,82100,1
|
|
20240705,143600,14214900,82100,82100,82100,82100,0
|
|
20240705,143500,14214900,82100,82100,82100,82100,2
|
|
20240705,143400,14050700,82100,82100,82100,82100,0
|
|
20240705,143300,14050700,82100,82100,82100,82100,1
|
|
20240705,143200,13968600,82100,82100,82100,82100,0
|
|
20240705,143100,13968600,82100,82100,82100,82100,0
|
|
20240705,143000,13968600,82100,82100,82100,82100,2
|
|
20240705,142900,13804400,82100,82100,82100,82100,0
|
|
20240705,142800,13804400,82100,82100,82100,82100,2
|
|
20240705,142700,13640200,82100,82100,82100,82100,0
|
|
20240705,142600,13640200,82100,82100,82100,82100,0
|
|
20240705,142500,13640200,82100,82100,82100,82100,2
|
|
20240705,142400,13476000,82100,82100,82100,82100,0
|
|
20240705,142300,13476000,82100,82100,82100,82100,1
|
|
20240705,142200,13393900,82100,82100,82100,82100,0
|
|
20240705,142100,13393900,82100,82100,82100,82100,2
|
|
20240705,142000,13229700,82100,82100,82100,82100,0
|
|
20240705,141900,13229700,82100,82100,82100,82100,0
|
|
20240705,141800,13229700,82100,82100,82100,82100,2
|
|
20240705,141700,13065500,82100,82100,82100,82100,0
|
|
20240705,141600,13065500,82100,82100,82100,82100,2
|
|
20240705,141500,12901300,82100,82100,82100,82100,0
|
|
20240705,141400,12901300,82100,82100,82100,82100,1
|
|
20240705,141300,12819200,82100,82100,82100,82100,0
|
|
20240705,141200,12819200,82100,82100,82100,82100,0
|
|
20240705,141100,12819200,82100,82100,82100,82100,2
|
|
20240705,141000,12655000,82100,82100,82100,82100,0
|
|
20240705,140900,12655000,82100,82100,82100,82100,2
|
|
20240705,140800,12490800,82100,82100,82100,82100,0
|
|
20240705,140700,12490800,82100,82100,82100,82100,0
|
|
20240705,140600,12490800,82100,82100,82100,82100,2
|
|
20240705,140500,12326600,82100,82100,82100,82100,0
|
|
20240705,140400,12326600,82100,82100,82100,82100,1
|
|
20240705,140300,12244500,82100,82100,82100,82100,0
|
|
20240705,140200,12244500,82100,82100,82100,82100,2
|
|
20240705,140100,12080300,82100,82100,82100,82100,0
|
|
20240705,140000,12080300,82100,82100,82100,82100,0
|
|
20240705,135900,12080300,82100,82100,82100,82100,1
|
|
20240705,135800,11998200,82100,82100,82100,82100,0
|
|
20240705,135700,11998200,82100,82100,82100,82100,3
|
|
20240705,135600,11751900,82100,82100,82100,82100,0
|
|
20240705,135500,11751900,82100,82100,82100,82100,0
|
|
20240705,135400,11751900,82100,82100,82100,82100,1
|
|
20240705,135300,11669800,82100,82100,82100,82100,0
|
|
20240705,135200,11669800,82100,82100,82100,82100,2
|
|
20240705,135100,11505600,82100,82100,82100,82100,0
|
|
20240705,135000,11505600,82100,82100,82100,82100,8
|
|
20240705,134900,10848800,82100,82100,82100,82100,0
|
|
20240705,134800,10848800,82100,82100,82100,82100,0
|
|
20240705,134700,10848800,82100,82100,82100,82100,3
|
|
20240705,134600,10602500,82200,82200,82200,82200,0
|
|
20240705,134500,10602500,82200,82200,82200,82200,1
|
|
20240705,134400,10520300,82200,82200,82200,82200,5
|
|
20240705,134300,10109300,82100,82100,82100,82100,0
|
|
20240705,134200,10109300,82100,82100,82100,82100,2
|
|
20240705,134100,9945100,82100,82100,82100,82100,0
|
|
20240705,134000,9945100,82100,82100,82100,82100,1
|
|
20240705,133900,9863000,82100,82100,82100,82100,0
|
|
20240705,133800,9863000,82100,82100,82100,82100,3
|
|
20240705,133700,9616700,82100,82100,82100,82100,0
|
|
20240705,133600,9616700,82100,82100,82100,82100,0
|
|
20240705,133500,9616700,82100,82100,82100,82100,1
|
|
20240705,133400,9534600,82100,82100,82100,82100,0
|
|
20240705,133300,9534600,82100,82100,82100,82100,2
|
|
20240705,133200,9370400,82100,82100,82100,82100,0
|
|
20240705,133100,9370400,82100,82100,82100,82100,1
|
|
20240705,133000,9288300,82200,82200,82200,82200,0
|
|
20240705,132900,9288300,82200,82200,82200,82200,0
|
|
20240705,132800,9288300,82200,82200,82200,82200,1
|
|
20240705,132700,9206100,82200,82200,82200,82200,0
|
|
20240705,132600,9206100,82200,82200,82200,82200,1
|
|
20240705,132500,9123900,82200,82200,82200,82200,0
|
|
20240705,132400,9123900,82200,82200,82200,82200,1
|
|
20240705,132300,9041700,82300,82300,82300,82300,1
|
|
20240705,132200,8959400,82300,82300,82300,82300,0
|
|
20240705,132100,8959400,82300,82300,82300,82300,1
|
|
20240705,132000,8877100,82300,82300,82300,82300,0
|
|
20240705,131900,8877100,82300,82300,82300,82300,3
|
|
20240705,131800,8630200,82400,82400,82400,82400,0
|
|
20240705,131700,8630200,82400,82400,82400,82400,0
|
|
20240705,131600,8630200,82400,82400,82400,82400,1
|
|
20240705,131500,8547800,82400,82400,82400,82400,0
|
|
20240705,131400,8547800,82400,82400,82400,82400,2
|
|
20240705,131300,8383000,82400,82400,82400,82400,0
|
|
20240705,131200,8383000,82400,82400,82400,82400,0
|
|
20240705,131100,8383000,82400,82400,82400,82400,1
|
|
20240705,131000,8300600,82500,82500,82500,82500,0
|
|
20240705,130900,8300600,82500,82500,82500,82500,1
|
|
20240705,130800,8218100,82500,82500,82500,82500,0
|
|
20240705,130700,8218100,82500,82500,82500,82500,1
|
|
20240705,130600,8135600,82600,82600,82600,82600,0
|
|
20240705,130500,8135600,82600,82600,82600,82600,0
|
|
20240705,130400,8135600,82600,82600,82600,82600,2
|
|
20240705,130300,7970400,82600,82600,82600,82600,0
|
|
20240705,130200,7970400,82600,82600,82600,82600,1
|
|
20240705,130100,7887800,82700,82700,82700,82700,0
|
|
20240705,130000,7887800,82700,82700,82700,82700,2
|
|
20240705,125900,7722400,83200,83200,83200,83200,0
|
|
20240705,125800,7722400,83200,83200,83200,83200,0
|
|
20240705,125700,7722400,83200,83200,83200,83200,0
|
|
20240705,125600,7722400,83200,83200,83200,83200,0
|
|
20240705,125500,7722400,83200,83200,83200,83200,0
|
|
20240705,125400,7722400,83200,83200,83200,83200,0
|
|
20240705,125300,7722400,83200,83200,83200,83200,0
|
|
20240705,125200,7722400,83200,83200,83200,83200,1
|
|
20240705,125100,7639200,82700,82700,82700,82700,0
|
|
20240705,125000,7639200,82700,82700,82700,82700,0
|
|
20240705,124900,7639200,82700,82700,82700,82700,0
|
|
20240705,124800,7639200,82700,82700,82700,82700,0
|
|
20240705,124700,7639200,82700,82700,82700,82700,0
|
|
20240705,124600,7639200,82700,82700,82700,82700,0
|
|
20240705,124500,7639200,82700,82700,82700,82700,0
|
|
20240705,124400,7639200,82700,82700,82700,82700,0
|
|
20240705,124300,7639200,82700,82700,82700,82700,0
|
|
20240705,124200,7639200,82700,82700,82700,82700,0
|
|
20240705,124100,7639200,82700,82700,82700,82700,0
|
|
20240705,124000,7639200,82700,82700,82700,82700,0
|
|
20240705,123900,7639200,82700,82700,82700,82700,0
|
|
20240705,123800,7639200,82700,82700,82700,82700,0
|
|
20240705,123700,7639200,82700,82700,82700,82700,0
|
|
20240705,123600,7639200,82700,82700,82700,82700,0
|
|
20240705,123500,7639200,82700,82700,82700,82700,0
|
|
20240705,123400,7639200,82700,82700,82700,82700,0
|
|
20240705,123300,7639200,82700,82700,82700,82700,0
|
|
20240705,123200,7639200,82700,82700,82700,82700,0
|
|
20240705,123100,7639200,82700,82700,82700,82700,0
|
|
20240705,123000,7639200,82700,82700,82700,82700,0
|
|
20240705,122900,7639200,82700,82700,82700,82700,0
|
|
20240705,122800,7639200,82700,82700,82700,82700,0
|
|
20240705,122700,7639200,82700,82700,82700,82700,0
|
|
20240705,122600,7639200,82700,82700,82700,82700,0
|
|
20240705,122500,7639200,82700,82700,82700,82700,0
|
|
20240705,122400,7639200,82700,82700,82700,82700,0
|
|
20240705,122300,7639200,82700,82700,82700,82700,0
|
|
20240705,122200,7639200,82700,82700,82700,82700,0
|
|
20240705,122100,7639200,82700,82700,82700,82700,0
|
|
20240705,122000,7639200,82700,82700,82700,82700,0
|
|
20240705,121900,7639200,82700,82700,82700,82700,0
|
|
20240705,121800,7639200,82700,82700,82700,82700,0
|
|
20240705,121700,7639200,82700,82700,82700,82700,0
|
|
20240705,121600,7639200,82700,82700,82700,82700,0
|
|
20240705,121500,7639200,82700,82700,82700,82700,0
|
|
20240705,121400,7639200,82700,82700,82700,82700,0
|
|
20240705,121300,7639200,82700,82700,82700,82700,0
|
|
20240705,121200,7639200,82700,82700,82700,82700,0
|
|
20240705,121100,7639200,82700,82700,82700,82700,0
|
|
20240705,121000,7639200,82700,82700,82700,82700,0
|
|
20240705,120900,7639200,82700,82700,82700,82700,0
|
|
20240705,120800,7639200,82700,82700,82700,82700,0
|
|
20240705,120700,7639200,82700,82700,82700,82700,0
|
|
20240705,120600,7639200,82700,82700,82700,82700,0
|
|
20240705,120500,7639200,82700,82700,82700,82700,0
|
|
20240705,120400,7639200,82700,82700,82700,82700,0
|
|
20240705,120300,7639200,82700,82700,82700,82700,0
|
|
20240705,120200,7639200,82700,82700,82700,82700,0
|
|
20240705,120100,7639200,82700,82700,82700,82700,0
|
|
20240705,120000,7639200,82700,83000,83100,82700,5
|
|
20240705,115900,7225000,83400,83400,83400,83400,3
|
|
20240705,115800,6974800,83500,83500,83500,83500,0
|
|
20240705,115700,6974800,83500,83500,83500,83500,0
|
|
20240705,115600,6974800,83500,83500,83500,83500,0
|
|
20240705,115500,6974800,83500,83500,83500,83500,0
|
|
20240705,115400,6974800,83500,83500,83500,83500,0
|
|
20240705,115300,6974800,83500,83500,83500,83500,0
|
|
20240705,115200,6974800,83500,83500,83500,83500,1
|
|
20240705,115100,6891300,83400,83400,83400,83400,1
|
|
20240705,115000,6807900,83400,83400,83400,83400,0
|
|
20240705,114900,6807900,83400,83400,83400,83400,0
|
|
20240705,114800,6807900,83400,83400,83400,83400,0
|
|
20240705,114700,6807900,83400,83400,83400,83400,0
|
|
20240705,114600,6807900,83400,83400,83400,83400,0
|
|
20240705,114500,6807900,83400,83400,83400,83400,1
|
|
20240705,114400,6724500,83200,83200,83200,83200,0
|
|
20240705,114300,6724500,83200,82700,83200,82700,3
|
|
20240705,114200,6475900,82800,82800,82800,82800,0
|
|
20240705,114100,6475900,82800,82800,82800,82800,0
|
|
20240705,114000,6475900,82800,82800,82800,82800,1
|
|
20240705,113900,6393100,83300,83300,83300,83300,0
|
|
20240705,113800,6393100,83300,83300,83300,83300,0
|
|
20240705,113700,6393100,83300,83200,83300,83200,6
|
|
20240705,113600,5893800,83100,83000,83100,83000,2
|
|
20240705,113500,5727700,82900,82900,82900,82900,1
|
|
20240705,113400,5644800,82700,82700,82700,82700,0
|
|
20240705,113300,5644800,82700,82700,82700,82700,0
|
|
20240705,113200,5644800,82700,82700,82700,82700,0
|
|
20240705,113100,5644800,82700,82700,82700,82700,1
|
|
20240705,113000,5562100,82900,82900,82900,82900,1
|
|
20240705,112900,5479200,83000,83000,83000,83000,0
|
|
20240705,112800,5479200,83000,83000,83000,83000,0
|
|
20240705,112700,5479200,83000,83000,83000,83000,1
|
|
20240705,112600,5396200,82700,82700,82700,82700,0
|
|
20240705,112500,5396200,82700,82700,82700,82700,0
|
|
20240705,112400,5396200,82700,82700,82700,82700,0
|
|
20240705,112300,5396200,82700,82700,82700,82700,2
|
|
20240705,112200,5230800,82800,82800,82800,82800,1
|
|
20240705,112100,5148000,82700,82700,82700,82700,3
|
|
20240705,112000,4899900,82800,82800,82800,82800,0
|
|
20240705,111900,4899900,82800,82800,82800,82800,1
|
|
20240705,111800,4817100,82700,82700,82700,82700,0
|
|
20240705,111700,4817100,82700,82700,82700,82700,1
|
|
20240705,111600,4734400,82700,82700,82700,82700,0
|
|
20240705,111500,4734400,82700,82800,82800,82700,2
|
|
20240705,111400,4568900,82700,82700,82700,82700,1
|
|
20240705,111300,4486200,82800,82800,82800,82800,1
|
|
20240705,111200,4403400,82900,82900,82900,82900,0
|
|
20240705,111100,4403400,82900,82900,82900,82900,1
|
|
20240705,111000,4320500,82800,82800,82800,82800,0
|
|
20240705,110900,4320500,82800,82800,82800,82800,1
|
|
20240705,110800,4237700,83000,83000,83000,83000,0
|
|
20240705,110700,4237700,83000,83000,83000,83000,1
|
|
20240705,110600,4154700,82900,82900,82900,82900,0
|
|
20240705,110500,4154700,82900,82900,82900,82900,0
|
|
20240705,110400,4154700,82900,82900,82900,82900,0
|
|
20240705,110300,4154700,82900,82900,82900,82900,1
|
|
20240705,110200,4071800,83000,83000,83000,83000,0
|
|
20240705,110100,4071800,83000,83000,83000,83000,0
|
|
20240705,110000,4071800,83000,83000,83000,83000,1
|
|
20240705,105900,3988800,83100,83100,83100,83100,0
|
|
20240705,105800,3988800,83100,83100,83100,83100,0
|
|
20240705,105700,3988800,83100,83100,83100,83100,0
|
|
20240705,105600,3988800,83100,83100,83100,83100,0
|
|
20240705,105500,3988800,83100,83100,83100,83100,1
|
|
20240705,105400,3905700,83000,83000,83000,83000,0
|
|
20240705,105300,3905700,83000,83000,83000,83000,0
|
|
20240705,105200,3905700,83000,83000,83000,83000,1
|
|
20240705,105100,3822700,83200,83200,83200,83200,0
|
|
20240705,105000,3822700,83200,83200,83200,83200,0
|
|
20240705,104900,3822700,83200,83200,83200,83200,0
|
|
20240705,104800,3822700,83200,83200,83200,83200,0
|
|
20240705,104700,3822700,83200,83200,83200,83200,1
|
|
20240705,104600,3739500,83100,83100,83100,83100,0
|
|
20240705,104500,3739500,83100,83100,83100,83100,1
|
|
20240705,104400,3656400,83200,83200,83200,83200,0
|
|
20240705,104300,3656400,83200,83200,83200,83200,0
|
|
20240705,104200,3656400,83200,83200,83200,83200,0
|
|
20240705,104100,3656400,83200,83200,83200,83200,0
|
|
20240705,104000,3656400,83200,83200,83200,83200,0
|
|
20240705,103900,3656400,83200,83200,83200,83200,1
|
|
20240705,103800,3573200,83300,83300,83300,83300,0
|
|
20240705,103700,3573200,83300,83300,83300,83300,1
|
|
20240705,103600,3489900,83200,83200,83200,83200,0
|
|
20240705,103500,3489900,83200,83200,83200,83200,0
|
|
20240705,103400,3489900,83200,83200,83200,83200,0
|
|
20240705,103300,3489900,83200,83200,83200,83200,0
|
|
20240705,103200,3489900,83200,83200,83200,83200,0
|
|
20240705,103100,3489900,83200,83200,83200,83200,1
|
|
20240705,103000,3406700,83400,83300,83400,83300,2
|
|
20240705,102900,3240000,83400,83400,83400,83400,0
|
|
20240705,102800,3240000,83400,83400,83400,83400,0
|
|
20240705,102700,3240000,83400,83400,83400,83400,0
|
|
20240705,102600,3240000,83400,83400,83400,83400,0
|
|
20240705,102500,3240000,83400,83400,83400,83400,0
|
|
20240705,102400,3240000,83400,83400,83400,83400,0
|
|
20240705,102300,3240000,83400,83400,83400,83400,1
|
|
20240705,102200,3156600,83300,83300,83300,83300,1
|
|
20240705,102100,3073300,83300,83300,83300,83300,0
|
|
20240705,102000,3073300,83300,83300,83300,83300,1
|
|
20240705,101900,2990000,83400,83400,83400,83400,0
|
|
20240705,101800,2990000,83400,83400,83400,83400,0
|
|
20240705,101700,2990000,83400,83400,83400,83400,0
|
|
20240705,101600,2990000,83400,83400,83400,83400,0
|
|
20240705,101500,2990000,83400,83400,83400,83400,2
|
|
20240705,101400,2823200,83700,83700,83700,83700,0
|
|
20240705,101300,2823200,83700,83700,83700,83700,0
|
|
20240705,101200,2823200,83700,83700,83700,83700,0
|
|
20240705,101100,2823200,83700,83700,83700,83700,0
|
|
20240705,101000,2823200,83700,83700,83700,83700,0
|
|
20240705,100900,2823200,83700,83700,83700,83700,0
|
|
20240705,100800,2823200,83700,83700,83700,83700,0
|
|
20240705,100700,2823200,83700,83600,83700,83600,2
|
|
20240705,100600,2655900,83000,83000,83000,83000,0
|
|
20240705,100500,2655900,83000,83000,83000,83000,0
|
|
20240705,100400,2655900,83000,83000,83000,83000,0
|
|
20240705,100300,2655900,83000,83000,83000,83000,0
|
|
20240705,100200,2655900,83000,83000,83000,83000,0
|
|
20240705,100100,2655900,83000,83000,83000,83000,20
|
|
20240705,100000,995900,82900,82900,82900,82900,4
|
|
20240705,095900,664300,82900,82900,82900,82900,1
|
|
20240705,095800,581400,83000,83000,83000,83000,0
|
|
20240705,095700,581400,83000,83000,83000,83000,0
|
|
20240705,095600,581400,83000,83000,83000,83000,1
|
|
20240705,095500,498400,82900,82900,82900,82900,0
|
|
20240705,095400,498400,82900,82900,82900,82900,0
|
|
20240705,095300,498400,82900,82900,82900,82900,0
|
|
20240705,095200,498400,82900,82900,82900,82900,0
|
|
20240705,095100,498400,82900,82900,82900,82900,0
|
|
20240705,095000,498400,82900,82900,82900,82900,0
|
|
20240705,094900,498400,82900,82900,82900,82900,0
|
|
20240705,094800,498400,82900,82900,82900,82900,0
|
|
20240705,094700,498400,82900,82900,82900,82900,0
|
|
20240705,094600,498400,82900,82900,82900,82900,0
|
|
20240705,094500,498400,82900,82900,82900,82900,0
|
|
20240705,094400,498400,82900,82900,82900,82900,0
|
|
20240705,094300,498400,82900,82900,82900,82900,0
|
|
20240705,094200,498400,82900,82900,82900,82900,0
|
|
20240705,094100,498400,82900,82900,82900,82900,0
|
|
20240705,094000,498400,82900,82900,82900,82900,0
|
|
20240705,093900,498400,82900,82900,82900,82900,0
|
|
20240705,093800,498400,82900,82900,82900,82900,0
|
|
20240705,093700,498400,82900,82900,82900,82900,0
|
|
20240705,093600,498400,82900,82900,82900,82900,0
|
|
20240705,093500,498400,82900,82900,82900,82900,0
|
|
20240705,093400,498400,82900,82900,82900,82900,0
|
|
20240705,093300,498400,82900,82900,82900,82900,0
|
|
20240705,093200,498400,82900,82900,82900,82900,0
|
|
20240705,093100,498400,82900,82900,82900,82900,0
|
|
20240705,093000,498400,82900,82900,82900,82900,0
|
|
20240705,092900,498400,82900,82900,82900,82900,0
|
|
20240705,092800,498400,82900,82900,82900,82900,0
|
|
20240705,092700,498400,82900,82900,82900,82900,0
|
|
20240705,092600,498400,82900,82900,82900,82900,0
|
|
20240705,092500,498400,82900,82900,82900,82900,0
|
|
20240705,092400,498400,82900,82900,82900,82900,5
|
|
20240705,092300,83900,83900,83900,83900,83900,0
|
|
20240705,092200,83900,83900,83900,83900,83900,0
|
|
20240705,092100,83900,83900,83900,83900,83900,0
|
|
20240705,092000,83900,83900,83900,83900,83900,0
|
|
20240705,091900,83900,83900,83900,83900,83900,0
|
|
20240705,091800,83900,83900,83900,83900,83900,0
|
|
20240705,091700,83900,83900,83900,83900,83900,0
|
|
20240705,091600,83900,83900,83900,83900,83900,0
|
|
20240705,091500,83900,83900,83900,83900,83900,0
|
|
20240705,091400,83900,83900,83900,83900,83900,0
|
|
20240705,091300,83900,83900,83900,83900,83900,0
|
|
20240705,091200,83900,83900,83900,83900,83900,0
|
|
20240705,091100,83900,83900,83900,83900,83900,0
|
|
20240705,091000,83900,83900,83900,83900,83900,0
|
|
20240705,090900,83900,83900,83900,83900,83900,0
|
|
20240705,090800,83900,83900,83900,83900,83900,0
|
|
20240705,090700,83900,83900,83900,83900,83900,0
|
|
20240705,090600,83900,83900,83900,83900,83900,0
|
|
20240705,090500,83900,83900,83900,83900,83900,0
|
|
20240705,090400,83900,83900,83900,83900,83900,0
|
|
20240705,090300,83900,83900,83900,83900,83900,0
|
|
20240705,090200,83900,83900,83900,83900,83900,0
|
|
20240705,090100,83900,83900,83900,83900,83900,0
|
|
20240705,090000,83900,83900,83900,83900,83900,1
|